3.76
-0.04(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.8 | 3.76 | 3.76 | 3.88 | 3.76 | 54.53M |
| February 12, 2026 | 3.87 | 3.8 | 3.8 | 3.88 | 3.8 | 39.68M |
| February 11, 2026 | 3.9 | 3.87 | 3.87 | 3.92 | 3.86 | 33.46M |
| February 10, 2026 | 3.92 | 3.9 | 3.9 | 3.94 | 3.86 | 36.81M |
| February 09, 2026 | 3.81 | 3.92 | 3.92 | 3.92 | 3.81 | 70.18M |
| February 06, 2026 | 3.76 | 3.75 | 3.75 | 3.81 | 3.71 | 41.76M |
| February 05, 2026 | 3.81 | 3.78 | 3.78 | 3.84 | 3.77 | 43.31M |
| February 04, 2026 | 3.81 | 3.84 | 3.84 | 3.85 | 3.76 | 47.8M |
| February 03, 2026 | 3.81 | 3.81 | 3.81 | 3.85 | 3.75 | 57.58M |
| February 02, 2026 | 3.84 | 3.78 | 3.78 | 3.93 | 3.77 | 76.7M |
| January 30, 2026 | 3.91 | 3.88 | 3.88 | 3.98 | 3.86 | 62.93M |
| January 29, 2026 | 3.93 | 3.94 | 3.94 | 4.05 | 3.84 | 85.55M |
| January 28, 2026 | 4.04 | 3.95 | 3.95 | 4.05 | 3.94 | 63.36M |
| January 27, 2026 | 4.04 | 4.04 | 4.04 | 4.06 | 3.94 | 62.36M |
| January 26, 2026 | 4.09 | 4.03 | 4.03 | 4.15 | 3.98 | 80.16M |
| January 23, 2026 | 4.04 | 4.09 | 4.09 | 4.1 | 4.01 | 83.96M |
| January 22, 2026 | 3.95 | 4.04 | 4.04 | 4.05 | 3.95 | 75.28M |
| January 21, 2026 | 3.88 | 3.96 | 3.96 | 3.99 | 3.86 | 67.96M |
| January 20, 2026 | 3.94 | 3.91 | 3.91 | 3.96 | 3.87 | 52.17M |
| January 19, 2026 | 3.9 | 3.93 | 3.93 | 3.97 | 3.86 | 46.54M |
| January 16, 2026 | 3.99 | 3.91 | 3.91 | 4.02 | 3.86 | 75M |
| January 15, 2026 | 4.06 | 3.99 | 3.99 | 4.08 | 3.95 | 81.29M |
| January 14, 2026 | 3.99 | 4.06 | 4.06 | 4.14 | 3.99 | 131.02M |
| January 13, 2026 | 4.11 | 3.98 | 3.98 | 4.15 | 3.95 | 103.11M |
| January 12, 2026 | 3.92 | 4.11 | 4.11 | 4.12 | 3.91 | 120.45M |
| January 09, 2026 | 3.92 | 3.91 | 3.91 | 3.94 | 3.86 | 62.47M |
| January 08, 2026 | 3.82 | 3.92 | 3.92 | 3.93 | 3.8 | 67.68M |
| January 07, 2026 | 3.94 | 3.85 | 3.85 | 3.94 | 3.84 | 70.73M |
| January 06, 2026 | 3.87 | 3.94 | 3.94 | 3.98 | 3.86 | 82.8M |
| January 05, 2026 | 3.8 | 3.87 | 3.87 | 3.87 | 3.77 | 78.04M |
| December 31, 2025 | 3.73 | 3.77 | 3.77 | 3.78 | 3.66 | 61.08M |
| December 30, 2025 | 3.73 | 3.74 | 3.74 | 3.81 | 3.71 | 55.83M |
| December 29, 2025 | 3.74 | 3.72 | 3.72 | 3.77 | 3.71 | 41.87M |
| December 26, 2025 | 3.77 | 3.74 | 3.74 | 3.78 | 3.72 | 58.19M |
| December 25, 2025 | 3.72 | 3.73 | 3.73 | 3.74 | 3.7 | 37.8M |
| December 24, 2025 | 3.63 | 3.71 | 3.71 | 3.72 | 3.62 | 58.23M |
| December 23, 2025 | 3.74 | 3.64 | 3.64 | 3.76 | 3.62 | 50.71M |
| December 22, 2025 | 3.69 | 3.69 | 3.69 | 3.74 | 3.66 | 45.7M |
| December 19, 2025 | 3.65 | 3.68 | 3.68 | 3.69 | 3.62 | 46.94M |
| December 18, 2025 | 3.66 | 3.65 | 3.65 | 3.69 | 3.65 | 37.71M |
| December 17, 2025 | 3.65 | 3.69 | 3.69 | 3.7 | 3.59 | 63.61M |
| December 16, 2025 | 3.74 | 3.66 | 3.66 | 3.75 | 3.66 | 63.57M |
| December 15, 2025 | 3.8 | 3.77 | 3.77 | 3.85 | 3.76 | 50.16M |
| December 12, 2025 | 3.78 | 3.82 | 3.82 | 3.82 | 3.76 | 66.87M |
| December 11, 2025 | 3.89 | 3.75 | 3.75 | 3.89 | 3.75 | 74.18M |
| December 10, 2025 | 3.89 | 3.9 | 3.9 | 3.96 | 3.85 | 101.04M |
| December 09, 2025 | 3.85 | 4 | 4 | 4.14 | 3.8 | 184.51M |
| December 08, 2025 | 3.89 | 3.86 | 3.86 | 3.89 | 3.82 | 62.94M |
| December 05, 2025 | 3.77 | 3.85 | 3.85 | 3.86 | 3.74 | 63.18M |
| December 04, 2025 | 3.87 | 3.79 | 3.79 | 3.88 | 3.77 | 71.36M |
| December 03, 2025 | 4.01 | 3.88 | 3.88 | 4.01 | 3.86 | 94.52M |
| December 02, 2025 | 4.08 | 3.98 | 3.98 | 4.09 | 3.94 | 112.99M |
| December 01, 2025 | 4.14 | 4.12 | 4.12 | 4.2 | 4.06 | 147.92M |
| November 28, 2025 | 4.21 | 4.15 | 4.15 | 4.21 | 3.98 | 266.79M |
| November 27, 2025 | 4.04 | 4.27 | 4.27 | 4.27 | 4.04 | 134.44M |
| November 26, 2025 | 3.93 | 3.88 | 3.88 | 3.98 | 3.87 | 84.02M |
| November 25, 2025 | 3.83 | 3.96 | 3.96 | 4.02 | 3.82 | 127.71M |
| November 24, 2025 | 3.82 | 3.83 | 3.83 | 3.87 | 3.73 | 99.33M |
| November 21, 2025 | 3.91 | 3.82 | 3.82 | 4.02 | 3.82 | 136.6M |
| November 20, 2025 | 4.13 | 4 | 4 | 4.19 | 3.95 | 215.83M |